Shezan International Limited (PSX:SHEZ)
Pakistan · Delayed Price · Currency is PKR 256.00
-2.95 (-1.14%)
At close: Jul 3, 2026
Shezan International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 258.01 | 265.00 | 246.02 | 256.00 | 256.00 | -1.14% | 668 |
| Jul 2, 2026 | 251.28 | 265.99 | 251.01 | 258.95 | 258.95 | -0.40% | 4,848 |
| Jul 1, 2026 | 268.00 | 268.00 | 256.00 | 260.00 | 260.00 | 1.56% | 1,739 |
| Jun 30, 2026 | 269.99 | 270.00 | 252.13 | 256.00 | 256.00 | -1.60% | 1,683 |
| Jun 29, 2026 | 254.02 | 270.00 | 254.02 | 260.17 | 260.17 | -1.41% | 3,470 |
| Jun 24, 2026 | 257.00 | 264.00 | 255.00 | 263.88 | 263.88 | 5.11% | 15,693 |
| Jun 23, 2026 | 262.00 | 264.88 | 250.00 | 251.05 | 251.05 | -3.41% | 2,983 |
| Jun 22, 2026 | 265.00 | 265.00 | 250.00 | 259.91 | 259.91 | 5.19% | 3,380 |
| Jun 19, 2026 | 262.00 | 265.00 | 241.05 | 247.08 | 247.08 | -2.65% | 1,141 |
| Jun 18, 2026 | 262.54 | 263.00 | 242.50 | 253.80 | 253.80 | 1.40% | 1,191 |
| Jun 17, 2026 | 244.51 | 268.25 | 244.51 | 250.29 | 250.29 | 2.62% | 4,004 |
| Jun 16, 2026 | 230.00 | 263.30 | 230.00 | 243.91 | 243.91 | 1.90% | 5,436 |
| Jun 15, 2026 | 230.00 | 240.00 | 225.20 | 239.36 | 239.36 | 4.07% | 30,930 |
| Jun 12, 2026 | 229.00 | 230.00 | 226.00 | 230.00 | 230.00 | 1.38% | 4,484 |
| Jun 11, 2026 | 225.00 | 230.00 | 225.00 | 226.88 | 226.88 | -0.93% | 1,016 |
| Jun 10, 2026 | 229.99 | 230.00 | 227.00 | 229.02 | 229.02 | -0.26% | 4,002 |
| Jun 9, 2026 | 233.88 | 233.88 | 226.01 | 229.62 | 229.62 | -0.15% | 21,081 |
| Jun 8, 2026 | 231.78 | 231.78 | 225.01 | 229.97 | 229.97 | -0.01% | 381 |
| Jun 5, 2026 | 235.50 | 235.50 | 225.00 | 229.99 | 229.99 | - | 3,203 |
| Jun 4, 2026 | 230.00 | 235.00 | 229.25 | 230.00 | 230.00 | - | 18,264 |
| Jun 3, 2026 | 234.88 | 234.88 | 225.00 | 229.99 | 229.99 | - | 72 |
| Jun 2, 2026 | 234.99 | 234.99 | 229.01 | 229.99 | 229.99 | 0.02% | 6,044 |
| Jun 1, 2026 | 227.60 | 236.00 | 224.01 | 229.95 | 229.95 | 1.03% | 11,277 |
| May 29, 2026 | 239.99 | 239.99 | 220.50 | 227.60 | 227.60 | -0.25% | 3,809 |
| May 25, 2026 | 226.00 | 235.55 | 226.00 | 228.17 | 228.17 | -0.41% | 610 |
| May 22, 2026 | 227.00 | 238.84 | 227.00 | 229.12 | 229.12 | -2.66% | 360 |
| May 21, 2026 | 248.00 | 248.00 | 226.03 | 235.37 | 235.37 | 0.16% | 7,568 |
| May 20, 2026 | 226.02 | 235.00 | 226.02 | 234.99 | 234.99 | 1.15% | 16,495 |
| May 19, 2026 | 230.00 | 232.00 | 230.00 | 232.32 | 232.32 | - | 40 |
| May 18, 2026 | 232.99 | 232.99 | 227.01 | 232.32 | 232.32 | 0.82% | 530 |
| May 15, 2026 | 249.00 | 249.00 | 220.00 | 230.42 | 230.42 | -0.25% | 656 |
| May 14, 2026 | 241.90 | 241.90 | 225.10 | 231.00 | 231.00 | -2.48% | 1,208 |
| May 13, 2026 | 238.99 | 247.95 | 233.00 | 236.87 | 236.87 | -0.57% | 992 |
| May 12, 2026 | 230.05 | 239.95 | 230.05 | 238.23 | 238.23 | 1.37% | 5,500 |
| May 11, 2026 | 240.00 | 240.00 | 235.00 | 235.00 | 235.00 | 0.37% | 888 |
| May 8, 2026 | 233.11 | 242.00 | 226.02 | 234.13 | 234.13 | -1.45% | 5,407 |
| May 7, 2026 | 233.05 | 246.75 | 233.05 | 237.58 | 237.58 | -1.59% | 2,394 |
| May 6, 2026 | 248.00 | 248.00 | 233.11 | 241.42 | 241.42 | 1.49% | 1,733 |
| May 5, 2026 | 235.00 | 240.80 | 226.01 | 237.87 | 237.87 | 1.12% | 5,114 |
| May 4, 2026 | 235.00 | 238.98 | 230.00 | 235.23 | 235.23 | 2.16% | 6,950 |
| Apr 30, 2026 | 230.25 | 238.00 | 230.00 | 230.26 | 230.26 | 0.11% | 4,435 |
| Apr 29, 2026 | 227.95 | 242.98 | 220.00 | 230.01 | 230.01 | 3.56% | 51,999 |
| Apr 28, 2026 | 229.38 | 229.38 | 220.00 | 222.11 | 222.11 | -0.21% | 14,132 |
| Apr 27, 2026 | 243.98 | 243.98 | 220.00 | 222.57 | 222.57 | -1.13% | 13,872 |
| Apr 24, 2026 | 225.10 | 244.99 | 220.00 | 225.12 | 225.12 | 0.02% | 2,666 |
| Apr 23, 2026 | 227.10 | 236.99 | 225.00 | 225.07 | 225.07 | -4.18% | 2,324 |
| Apr 22, 2026 | 224.45 | 239.89 | 224.08 | 234.90 | 234.90 | -0.62% | 4,417 |
| Apr 21, 2026 | 232.00 | 244.00 | 232.00 | 236.37 | 236.37 | 1.99% | 219 |
| Apr 20, 2026 | 232.06 | 241.00 | 230.00 | 231.75 | 231.75 | -0.03% | 12,698 |
| Apr 17, 2026 | 234.44 | 240.00 | 225.00 | 231.83 | 231.83 | -1.11% | 31,073 |